SLCE3 (SLC AGRICOLA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/05/2026,3026,3026,6026,9725,757.5761.673.10043.877.238
26/05/2026,3526,3524,8326,4024,509.1612.670.50067.926.427
25/05/2024,5524,5525,6526,1524,559.9292.566.80064.411.349
22/05/2025,3525,3525,9526,1825,164.131984.40025.054.461
21/05/2026,0826,0826,1926,4425,752.831727.10018.923.523
20/05/2026,1426,1426,6227,0626,005.4901.097.40029.003.032
19/05/2026,5026,5026,5026,6525,715.7781.518.50039.670.216
18/05/2026,6826,6827,8527,8526,225.6511.239.00033.216.447
15/05/2027,4527,4527,0527,8526,875.7141.218.50033.290.177
14/05/2027,2227,2226,9927,9826,449.1732.275.80062.106.742
13/05/2026,5826,5826,9127,5326,166.3911.776.70047.610.283
12/05/2026,7026,7027,0227,4526,657.3601.455.00039.122.051
11/05/2027,0027,0026,0427,0225,469.6562.646.40070.298.824
08/05/2026,0426,0425,5726,1225,096.3771.890.80048.693.306
07/05/2025,9525,5624,7225,8724,456.5831.744.80044.744.968
06/05/2024,9224,5524,6924,7924,132.620498.80012.358.783
05/05/2024,8924,5224,8225,2424,193.382733.30018.292.159
04/05/2025,0524,6723,2624,9523,076.5801.347.20033.147.532
30/04/2024,0023,6424,8025,3123,646.1791.740.90042.520.108
29/04/2025,3224,9425,5125,6124,816.1101.135.10029.101.133